Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.30 | 37.30 | 36.76 | 37.11 | 15,951 | -0.27(-0.72%) |
Nov 26, 2014 | 37.15 | 37.38 | 37.38 | 37.38 | 5,100 | +0.58(+1.58%) |
Nov 25, 2014 | 36.93 | 36.93 | 36.63 | 36.80 | 10,737 | -0.36(-0.97%) |
Nov 24, 2014 | 37.06 | 37.33 | 37.02 | 37.16 | 12,269 | +0.52(+1.42%) |
Nov 21, 2014 | 36.63 | 36.65 | 36.55 | 36.64 | 4,816 | -0.23(-0.63%) |
Nov 20, 2014 | 36.83 | 37.01 | 36.70 | 36.87 | 8,024 | -0.08(-0.22%) |
Nov 19, 2014 | 36.68 | 36.96 | 36.51 | 36.95 | 8,045 | +0.21(+0.57%) |
Nov 18, 2014 | 36.61 | 36.78 | 36.40 | 36.74 | 67,551 | -0.06(-0.16%) |
Nov 17, 2014 | 36.75 | 36.87 | 36.64 | 36.80 | 11,755 | +0.30(+0.82%) |
Nov 14, 2014 | 36.35 | 36.51 | 36.27 | 36.50 | 6,341 | -0.49(-1.32%) |
Nov 13, 2014 | 36.60 | 37.10 | 36.13 | 36.99 | 9,459 | +0.09(+0.24%) |
Nov 12, 2014 | 37.54 | 37.58 | 36.68 | 36.90 | 12,107 | -1.19(-3.12%) |
Nov 11, 2014 | 38.18 | 38.20 | 37.93 | 38.09 | 3,716 | -0.02(-0.06%) |
Nov 10, 2014 | 37.88 | 38.25 | 37.83 | 38.11 | 6,429 | +0.60(+1.60%) |
Nov 07, 2014 | 37.65 | 38.07 | 37.51 | 37.51 | 11,191 | -0.24(-0.64%) |
Nov 06, 2014 | 37.47 | 37.85 | 37.40 | 37.75 | 14,237 | +0.26(+0.69%) |
Nov 05, 2014 | 37.36 | 37.59 | 37.32 | 37.49 | 68,475 | -0.34(-0.90%) |
Nov 04, 2014 | 37.63 | 37.83 | 37.58 | 37.83 | 5,008 | +0.19(+0.52%) |
Nov 03, 2014 | 37.65 | 37.66 | 37.32 | 37.64 | 19,573 | -0.29(-0.78%) |
Oct 31, 2014 | 37.88 | 38.09 | 37.74 | 37.93 | 6,719 | -0.29(-0.76%) |
Oct 30, 2014 | 38.30 | 38.51 | 37.32 | 38.22 | 25,903 | -0.44(-1.14%) |
Oct 29, 2014 | 37.98 | 38.68 | 37.98 | 38.66 | 19,735 | +0.31(+0.81%) |
Oct 28, 2014 | 38.31 | 38.58 | 38.20 | 38.35 | 17,592 | -0.32(-0.83%) |
Oct 27, 2014 | 39.74 | 40.17 | 38.02 | 38.67 | 24,256 | -1.50(-3.73%) |
Oct 24, 2014 | 40.49 | 40.49 | 39.81 | 40.17 | 14,653 | -0.62(-1.52%) |
Oct 23, 2014 | 41.12 | 41.21 | 40.59 | 40.79 | 12,989 | +0.20(+0.49%) |
Oct 22, 2014 | 40.82 | 40.89 | 40.53 | 40.59 | 16,762 | -0.62(-1.50%) |
Oct 21, 2014 | 41.11 | 41.42 | 40.64 | 41.21 | 39,266 | +0.14(+0.34%) |
Oct 20, 2014 | 40.50 | 41.15 | 40.43 | 41.07 | 7,458 | +0.35(+0.86%) |
Oct 17, 2014 | 40.87 | 41.15 | 40.72 | 40.72 | 19,955 | -0.49(-1.19%) |
Oct 16, 2014 | 41.33 | 41.76 | 40.15 | 41.21 | 77,969 | -0.25(-0.60%) |
Oct 15, 2014 | 41.57 | 41.57 | 40.97 | 41.46 | 22,485 | +0.20(+0.48%) |
Oct 14, 2014 | 40.26 | 41.32 | 40.15 | 41.26 | 13,108 | +1.22(+3.05%) |
Oct 13, 2014 | 40.82 | 41.01 | 40.02 | 40.04 | 21,424 | -1.52(-3.66%) |
Oct 10, 2014 | 41.43 | 41.60 | 41.31 | 41.56 | 17,204 | +1.20(+2.97%) |
Oct 09, 2014 | 39.95 | 40.43 | 39.92 | 40.36 | 10,959 | +0.56(+1.41%) |
Oct 08, 2014 | 39.96 | 40.02 | 39.60 | 39.80 | 23,811 | -0.19(-0.48%) |
Oct 07, 2014 | 40.22 | 40.22 | 39.85 | 39.99 | 21,757 | -0.50(-1.23%) |
Oct 06, 2014 | 40.48 | 40.64 | 40.18 | 40.49 | 9,857 | +0.17(+0.43%) |
Oct 03, 2014 | 40.10 | 40.45 | 39.97 | 40.32 | 22,337 | -0.38(-0.94%) |
Oct 02, 2014 | 41.17 | 41.17 | 40.40 | 40.70 | 14,241 | -1.27(-3.03%) |
Oct 01, 2014 | 41.97 | 42.70 | 41.34 | 41.97 | 56,140 | -1.68(-3.85%) |
Sep 30, 2014 | 43.69 | 43.69 | 43.25 | 43.65 | 9,953 | +0.02(+0.04%) |
Sep 29, 2014 | 43.60 | 43.70 | 43.28 | 43.63 | 10,735 | +0.11(+0.25%) |
Sep 26, 2014 | 44.00 | 44.00 | 43.37 | 43.52 | 14,335 | -0.57(-1.29%) |
Sep 25, 2014 | 44.61 | 44.61 | 43.73 | 44.09 | 21,525 | -0.45(-1.01%) |
Sep 24, 2014 | 44.02 | 44.55 | 43.86 | 44.54 | 14,878 | +1.31(+3.03%) |
Sep 23, 2014 | 44.07 | 44.29 | 43.19 | 43.23 | 16,327 | -0.76(-1.73%) |
Sep 22, 2014 | 43.37 | 44.00 | 43.37 | 43.99 | 21,488 | +1.19(+2.78%) |
Sep 19, 2014 | 42.44 | 42.95 | 42.42 | 42.80 | 5,294 | +0.92(+2.20%) |
Sep 18, 2014 | 41.89 | 42.05 | 41.80 | 41.88 | 7,500 | +0.62(+1.50%) |
Sep 17, 2014 | 40.70 | 41.48 | 40.00 | 41.26 | 16,315 | +1.36(+3.41%) |
Sep 16, 2014 | 40.19 | 40.32 | 39.70 | 39.90 | 36,595 | -0.11(-0.27%) |
Sep 15, 2014 | 39.95 | 40.28 | 39.86 | 40.01 | 9,260 | +0.00(+0.00%) |
Sep 12, 2014 | 39.79 | 40.57 | 39.76 | 40.01 | 43,380 | +0.38(+0.96%) |
Sep 11, 2014 | 39.92 | 39.92 | 39.41 | 39.63 | 45,255 | -0.37(-0.92%) |
Sep 10, 2014 | 40.20 | 40.21 | 40.00 | 40.00 | 92,389 | -1.10(-2.69%) |
Sep 09, 2014 | 39.98 | 41.10 | 39.80 | 41.10 | 82,061 | +0.83(+2.07%) |
Sep 08, 2014 | 40.35 | 40.45 | 40.14 | 40.27 | 12,133 | -0.34(-0.84%) |
Sep 05, 2014 | 40.77 | 40.77 | 40.60 | 40.61 | 5,687 | -0.55(-1.34%) |
Sep 04, 2014 | 41.00 | 41.28 | 41.53 | 41.16 | 8,677 | -0.37(-0.89%) |
Sep 03, 2014 | 41.51 | 41.53 | 41.30 | 41.53 | 3,443 | -0.07(-0.17%) |